1,660€
-0,60%
Echtzeit-Aktienkurs Cryptology Asset Group PLC
Bid:
Ask:
Aktienkurse zur Cryptology Asset Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 2,01 | 2,07 | 1,96 | 2,07 | 2,99% | - |
| 26.06.2025 | 2,03 | 2,19 | 1,96 | 2,01 | -0,74% | - |
| 25.06.2025 | 2,19 | 2,48 | 2,02 | 2,03 | -7,32% | - |
| 24.06.2025 | 2,05 | 2,56 | 2,05 | 2,19 | 6,59% | - |
| 23.06.2025 | 1,71 | 2,06 | 1,71 | 2,05 | -0,73% | - |
| 20.06.2025 | 2,05 | 2,07 | 2,01 | 2,07 | 0,73% | - |
| 19.06.2025 | 1,70 | 2,06 | 1,70 | 2,05 | 0,00% | - |
| 18.06.2025 | 2,04 | 2,38 | 2,03 | 2,05 | 0,49% | - |
| 17.06.2025 | 1,71 | 2,37 | 1,71 | 2,04 | -1,21% | - |
| 16.06.2025 | 2,04 | 2,07 | 2,03 | 2,07 | 1,72% | - |
| 13.06.2025 | 2,01 | 2,07 | 2,01 | 2,03 | 1,25% | - |
| 12.06.2025 | 2,09 | 2,11 | 1,99 | 2,01 | -3,84% | - |
| 11.06.2025 | 2,06 | 2,09 | 2,05 | 2,09 | 1,21% | - |
| 10.06.2025 | 2,05 | 2,08 | 2,04 | 2,06 | 0,73% | - |
| 09.06.2025 | 2,05 | 2,05 | 2,04 | 2,05 | -0,24% | - |
| 06.06.2025 | 2,07 | 2,21 | 1,99 | 2,05 | -0,73% | - |
| 05.06.2025 | 2,07 | 2,08 | 2,06 | 2,07 | 0,00% | - |
| 04.06.2025 | 1,94 | 2,07 | 1,93 | 2,07 | -0,24% | - |
| 03.06.2025 | 2,05 | 2,07 | 2,05 | 2,07 | 0,98% | - |
| 02.06.2025 | 2,07 | 2,10 | 2,05 | 2,05 | -0,73% | - |
| 30.05.2025 | 2,06 | 2,08 | 2,05 | 2,07 | 0,49% | - |
| 29.05.2025 | 1,69 | 2,07 | 1,69 | 2,06 | 0,98% | - |
| 28.05.2025 | 2,08 | 2,10 | 2,04 | 2,04 | -1,93% | - |
| 27.05.2025 | 1,70 | 2,08 | 1,70 | 2,08 | 0,73% | - |
| 26.05.2025 | 2,12 | 2,12 | 2,05 | 2,06 | -0,48% | - |
| 23.05.2025 | 2,01 | 2,08 | 1,96 | 2,07 | 3,24% | - |
| 22.05.2025 | 1,76 | 2,10 | 1,74 | 2,01 | 14,57% | - |
| 21.05.2025 | 1,41 | 2,10 | 1,41 | 1,75 | 2,34% | - |
| 20.05.2025 | 1,74 | 1,74 | 1,67 | 1,71 | -1,16% | - |
| 19.05.2025 | 1,75 | 2,10 | 1,70 | 1,73 | -0,86% | - |
| 16.05.2025 | 1,73 | 1,75 | 1,73 | 1,75 | 1,16% | - |
| 15.05.2025 | 2,01 | 2,02 | 1,72 | 1,73 | -14,18% | - |
| 14.05.2025 | 1,99 | 2,02 | 1,93 | 2,01 | 1,77% | - |
| 13.05.2025 | 1,93 | 1,99 | 1,93 | 1,98 | 2,33% | - |
| 12.05.2025 | 1,87 | 1,98 | 1,86 | 1,93 | 3,49% | - |
| 09.05.2025 | 1,58 | 1,90 | 1,58 | 1,87 | -1,06% | - |
| 08.05.2025 | 1,83 | 1,90 | 1,75 | 1,89 | 3,29% | - |
| 07.05.2025 | 1,78 | 1,90 | 1,74 | 1,83 | 1,96% | - |
| 06.05.2025 | 1,70 | 1,90 | 1,66 | 1,79 | 7,51% | - |
| 05.05.2025 | 1,68 | 1,73 | 1,66 | 1,67 | 0,00% | - |
| 02.05.2025 | 1,77 | 1,90 | 1,66 | 1,67 | -5,67% | - |
| 30.04.2025 | 1,82 | 1,84 | 1,76 | 1,77 | -4,85% | 15,00 |
| 29.04.2025 | 1,87 | 1,89 | 1,85 | 1,86 | 0,54% | - |
| 28.04.2025 | 1,86 | 1,87 | 1,85 | 1,85 | -0,81% | - |
| 25.04.2025 | 1,89 | 1,90 | 1,84 | 1,86 | -1,33% | - |
| 24.04.2025 | 1,58 | 1,93 | 1,58 | 1,89 | -1,31% | - |
| 23.04.2025 | 1,55 | 1,98 | 1,55 | 1,91 | 1,87% | - |
| 22.04.2025 | 2,00 | 2,00 | 1,87 | 1,88 | -2,34% | - |
| 17.04.2025 | 2,01 | 3,16 | 1,88 | 1,92 | -4,48% | - |
| 16.04.2025 | 1,65 | 2,03 | 1,65 | 2,01 | 0,25% | - |
| 15.04.2025 | 2,01 | 2,01 | 1,98 | 2,01 | 0,00% | - |
| 14.04.2025 | 1,98 | 2,01 | 1,91 | 2,01 | 2,30% | - |
| 11.04.2025 | 1,97 | 1,99 | 1,91 | 1,96 | -0,51% | - |
| 10.04.2025 | 1,98 | 1,98 | 1,96 | 1,97 | -0,76% | - |
| 09.04.2025 | 1,98 | 1,99 | 1,91 | 1,99 | 0,25% | - |
| 08.04.2025 | 1,89 | 2,22 | 1,88 | 1,98 | -10,81% | - |
| 07.04.2025 | 1,89 | 3,16 | 1,89 | 2,22 | 17,46% | - |
| 04.04.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 03.04.2025 | 1,88 | 1,89 | 1,87 | 1,89 | 0,80% | - |
| 02.04.2025 | 1,47 | 2,22 | 1,47 | 1,88 | 1,08% | - |
| 01.04.2025 | 1,92 | 2,16 | 1,81 | 1,86 | -4,87% | - |
| 31.03.2025 | 2,09 | 2,09 | 1,81 | 1,95 | -6,47% | - |
| 28.03.2025 | 1,73 | 2,14 | 1,73 | 2,09 | 0,00% | - |
| 27.03.2025 | 2,16 | 2,16 | 1,83 | 2,09 | -3,25% | - |
| 26.03.2025 | 2,07 | 2,16 | 1,92 | 2,16 | 4,11% | - |
| 25.03.2025 | 1,85 | 2,20 | 1,85 | 2,07 | -5,69% | - |
| 24.03.2025 | 2,25 | 2,44 | 2,02 | 2,20 | -2,23% | - |
| 21.03.2025 | 1,85 | 2,31 | 1,85 | 2,25 | 3,22% | - |
| 20.03.2025 | 1,73 | 2,24 | 1,73 | 2,18 | 26,09% | 18.246,00 |
| 19.03.2025 | 1,67 | 2,11 | 1,67 | 1,73 | -13,97% | - |
| 18.03.2025 | 2,06 | 2,14 | 1,82 | 2,01 | -2,91% | - |
| 17.03.2025 | 1,75 | 2,13 | 1,75 | 2,07 | 0,49% | - |
| 14.03.2025 | 2,06 | 2,14 | 2,06 | 2,06 | 1,48% | - |
| 13.03.2025 | 2,13 | 2,21 | 2,03 | 2,03 | -4,26% | - |
| 12.03.2025 | 2,13 | 2,17 | 2,07 | 2,12 | 0,00% | - |
| 11.03.2025 | 1,79 | 2,22 | 1,79 | 2,12 | 0,00% | - |
| 10.03.2025 | 2,24 | 2,29 | 2,11 | 2,12 | -5,37% | - |
| 07.03.2025 | 2,22 | 2,25 | 2,21 | 2,24 | 0,22% | - |
| 06.03.2025 | 2,24 | 2,24 | 2,23 | 2,23 | -0,22% | - |
| 05.03.2025 | 1,95 | 2,32 | 1,95 | 2,24 | -2,61% | - |
| 04.03.2025 | 1,95 | 2,30 | 1,95 | 2,30 | -0,22% | - |
| 03.03.2025 | 2,25 | 2,64 | 2,15 | 2,30 | 2,45% | - |
| 28.02.2025 | 2,20 | 2,39 | 2,20 | 2,25 | -4,47% | 1.000,00 |
| 27.02.2025 | 2,45 | 2,48 | 2,30 | 2,35 | -4,08% | - |
| 26.02.2025 | 2,44 | 2,51 | 2,43 | 2,45 | 0,41% | - |
| 25.02.2025 | 2,24 | 2,60 | 2,19 | 2,44 | -6,15% | - |
| 24.02.2025 | 2,62 | 2,71 | 2,14 | 2,60 | -1,14% | - |
| 21.02.2025 | 2,62 | 2,63 | 2,59 | 2,63 | 0,00% | - |
| 20.02.2025 | 2,20 | 2,63 | 2,20 | 2,63 | 2,73% | - |
| 19.02.2025 | 2,24 | 2,63 | 2,24 | 2,56 | -1,16% | - |
| 18.02.2025 | 2,51 | 2,60 | 2,42 | 2,59 | 3,19% | - |
| 17.02.2025 | 2,28 | 2,61 | 2,28 | 2,51 | -1,95% | - |
| 14.02.2025 | 2,62 | 2,65 | 2,53 | 2,56 | -2,66% | - |
| 13.02.2025 | 2,52 | 2,63 | 2,52 | 2,63 | 4,37% | - |
| 12.02.2025 | 2,50 | 2,63 | 2,50 | 2,52 | 0,80% | 2.000,00 |
| 11.02.2025 | 2,24 | 2,60 | 2,24 | 2,50 | -3,47% | - |
| 10.02.2025 | 2,63 | 2,66 | 2,59 | 2,59 | -1,89% | - |
| 07.02.2025 | 2,34 | 2,69 | 2,34 | 2,64 | -0,75% | - |
| 06.02.2025 | 2,65 | 2,71 | 2,65 | 2,66 | 0,00% | - |
| 05.02.2025 | 2,54 | 2,77 | 2,54 | 2,66 | 2,70% | 500,00 |